Skip to main content
logo
Alumis Inc. (ALMS)
NASDAQ: ALMS · Real-Time Price · USD
23.05
+0.11 (0.48%)
At close: Apr 10, 2026, 4:00 PM EDT
23.49
+0.44 (1.91%)
After-hours: Apr 10, 2026, 6:45 PM EDT

Alumis Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202623.0423.4422.6523.0523.050.48%911,136
Apr 9, 202622.4223.1922.2622.9422.941.01%975,136
Apr 8, 202623.3423.7922.6522.7122.711.79%1,285,856
Apr 7, 202621.7122.3121.0022.3122.311.69%1,126,422
Apr 6, 202623.2823.3621.6621.9421.94-6.12%1,622,662
Apr 2, 202621.9623.8921.6223.3723.372.82%1,412,367
Apr 1, 202622.4924.3022.4822.7322.733.18%1,610,791
Mar 31, 202620.2523.3520.2022.0322.039.01%2,772,095
Mar 30, 202624.0024.6719.8620.2120.21-18.51%5,585,425
Mar 27, 202626.0126.2624.2524.8024.80-5.78%1,549,749
Mar 26, 202624.7226.4024.6626.3226.326.09%981,843
Mar 25, 202623.4724.9423.4424.8124.817.54%1,854,767
Mar 24, 202623.1923.3122.0823.0723.07-1.24%1,107,273
Mar 23, 202624.8125.5622.9623.3623.36-6.78%2,100,303
Mar 20, 202624.8425.2624.0025.0625.06-1.26%4,029,994
Mar 19, 202624.9125.7124.5725.3825.38-0.16%719,746
Mar 18, 202626.3326.3324.9025.4225.42-3.01%1,306,632
Mar 17, 202626.1926.4625.0526.2126.210.04%1,488,146
Mar 16, 202625.4026.3725.2726.2026.205.60%1,346,695
Mar 13, 202625.5126.2624.5624.8124.81-0.88%1,292,676
Mar 12, 202625.8926.2024.8825.0325.03-4.97%1,397,560
Mar 11, 202628.1028.3626.0826.3426.34-6.26%1,006,973
Mar 10, 202627.0628.4426.2328.1028.104.69%1,225,338
Mar 9, 202626.9027.4525.4526.8426.84-0.22%1,812,120
Mar 6, 202626.9927.9626.5126.9026.90-2.68%1,277,255
Mar 5, 202628.5228.7226.4727.6427.64-4.26%1,301,675
Mar 4, 202628.4129.3928.1928.8728.872.56%1,042,458
Mar 3, 202628.7629.5527.7328.1528.15-5.28%962,577
Mar 2, 202628.9730.0628.4629.7229.720.10%876,762
Feb 27, 202629.7229.7729.0729.6929.69-0.97%2,049,581
Feb 26, 202629.3130.0128.6229.9829.982.01%1,058,547
Feb 25, 202628.8730.0328.6429.3929.394.67%1,092,049
Feb 24, 202627.5528.6827.4528.0828.081.56%1,102,580
Feb 23, 202628.3528.9227.0427.6527.65-1.14%1,430,768
Feb 20, 202628.5528.9227.8227.9727.97-4.23%1,151,552
Feb 19, 202627.5130.6027.1229.2129.216.16%3,012,951
Feb 18, 202626.5827.6826.5827.5127.513.50%983,507
Feb 17, 202626.1027.0825.7026.5826.580.15%936,913
Feb 13, 202626.7728.0026.0026.5426.54-0.97%1,245,530
Feb 12, 202625.6327.7924.8026.8026.804.56%1,440,354
Feb 11, 202626.5527.2525.0525.6325.63-3.61%1,238,937
Feb 10, 202626.1027.3226.0526.5926.591.80%973,194
Feb 9, 202626.3926.3925.2026.1226.12-0.27%1,168,740
Feb 6, 202626.9727.7826.0826.1926.19-0.57%1,463,150
Feb 5, 202626.2327.6125.7026.3426.34-0.04%990,562
Feb 4, 202627.0827.0825.5926.3526.35-2.55%731,233
Feb 3, 202627.0027.2226.0227.0427.042.35%889,808
Feb 2, 202624.4627.2524.2626.4226.427.79%1,892,295
Jan 30, 202626.4226.6324.4424.5124.51-8.68%1,889,924
Jan 29, 202627.5028.2926.6026.8426.84-3.14%1,105,612